青松建化 sh.600425
3.83
+0.79%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.53 | 4.54 | 4.41 | 4.43 | -2.21% | 1.13 | 1.58% |
| 2026-02-12 | 4.57 | 4.60 | 4.53 | 4.53 | -1.09% | 0.96 | 1.31% |
| 2026-02-11 | 4.55 | 4.65 | 4.52 | 4.58 | +0.44% | 1.44 | 1.95% |
| 2026-02-10 | 4.54 | 4.58 | 4.51 | 4.56 | +0.66% | 1.21 | 1.94% |
| 2026-02-09 | 4.56 | 4.59 | 4.49 | 4.53 | -0.44% | 1.33 | 2.13% |
| 2026-02-06 | 4.57 | 4.62 | 4.53 | 4.55 | -0.87% | 0.89 | 1.42% |
| 2026-02-05 | 4.62 | 4.65 | 4.57 | 4.59 | -1.29% | 1.26 | 1.99% |
| 2026-02-04 | 4.51 | 4.67 | 4.49 | 4.65 | +2.65% | 1.95 | 3.07% |
| 2026-02-03 | 4.51 | 4.56 | 4.49 | 4.53 | +0.89% | 0.90 | 1.45% |
| 2026-02-02 | 4.55 | 4.68 | 4.49 | 4.49 | -2.18% | 1.84 | 2.91% |
| 2026-01-30 | 4.58 | 4.63 | 4.49 | 4.59 | -0.43% | 1.49 | 2.37% |
| 2026-01-29 | 4.62 | 4.64 | 4.55 | 4.61 | +0.44% | 1.40 | 2.21% |
| 2026-01-28 | 4.48 | 4.64 | 4.48 | 4.59 | +1.77% | 1.54 | 2.44% |
| 2026-01-27 | 4.56 | 4.57 | 4.46 | 4.51 | -1.53% | 1.29 | 2.07% |
| 2026-01-26 | 4.55 | 4.67 | 4.54 | 4.58 | +0.22% | 2.12 | 3.34% |
| 2026-01-23 | 4.56 | 4.60 | 4.52 | 4.57 | +0.22% | 1.27 | 2.03% |
| 2026-01-22 | 4.49 | 4.57 | 4.48 | 4.56 | +1.79% | 1.30 | 2.07% |
| 2026-01-21 | 4.48 | 4.53 | 4.43 | 4.48 | -1.10% | 1.36 | 2.21% |
| 2026-01-20 | 4.36 | 4.55 | 4.35 | 4.53 | +3.42% | 2.62 | 4.25% |
| 2026-01-19 | 4.29 | 4.38 | 4.28 | 4.38 | +1.86% | 1.24 | 2.07% |